Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.991 | 9.370 | 8.985 | 9.320 | 928,322 | +0.12(+1.34%) |
Apr 29, 2014 | 9.297 | 9.460 | 8.865 | 9.197 | 767,598 | -0.09(-1.00%) |
Apr 28, 2014 | 8.306 | 9.350 | 8.246 | 9.290 | 1,297,480 | +0.43(+4.84%) |
Apr 25, 2014 | 8.812 | 8.908 | 8.516 | 8.861 | 1,563,542 | -0.03(-0.37%) |
Apr 24, 2014 | 9.054 | 9.054 | 8.768 | 8.895 | 1,133,661 | -0.13(-1.47%) |
Apr 23, 2014 | 9.177 | 9.277 | 9.021 | 9.028 | 709,757 | -0.18(-1.99%) |
Apr 22, 2014 | 9.247 | 9.347 | 9.147 | 9.211 | 785,880 | -0.05(-0.54%) |
Apr 21, 2014 | 9.320 | 9.576 | 9.164 | 9.261 | 290,069 | -0.07(-0.75%) |
Apr 17, 2014 | 9.241 | 9.330 | 9.330 | 9.330 | 492,912 | +0.10(+1.08%) |
Apr 16, 2014 | 9.430 | 9.430 | 9.111 | 9.231 | 586,484 | +0.03(+0.33%) |
Apr 15, 2014 | 9.367 | 9.453 | 8.994 | 9.201 | 850,792 | -0.21(-2.23%) |
Apr 14, 2014 | 9.566 | 9.593 | 9.251 | 9.410 | 655,314 | -0.12(-1.29%) |
Apr 11, 2014 | 9.493 | 9.630 | 9.370 | 9.533 | 484,680 | -0.03(-0.28%) |
Apr 10, 2014 | 9.972 | 9.972 | 9.427 | 9.560 | 1,051,725 | -0.44(-4.36%) |
Apr 09, 2014 | 9.613 | 10.03 | 9.413 | 9.995 | 810,381 | +0.43(+4.45%) |
Apr 08, 2014 | 9.304 | 9.580 | 9.157 | 9.570 | 817,849 | +0.26(+2.79%) |
Apr 07, 2014 | 9.570 | 9.570 | 9.044 | 9.310 | 652,622 | -0.35(-3.65%) |
Apr 04, 2014 | 9.856 | 9.856 | 9.197 | 9.663 | 763,944 | -0.24(-2.39%) |
Apr 03, 2014 | 9.949 | 9.949 | 9.673 | 9.899 | 476,846 | -0.08(-0.77%) |
Apr 02, 2014 | 9.926 | 9.975 | 9.689 | 9.975 | 574,602 | +0.00(+0.00%) |
Apr 01, 2014 | 9.793 | 10.11 | 9.793 | 9.975 | 1,676,948 | +0.16(+1.63%) |
Mar 31, 2014 | 9.719 | 9.922 | 9.650 | 9.816 | 905,060 | +0.18(+1.86%) |
Mar 28, 2014 | 9.400 | 9.643 | 9.261 | 9.636 | 739,169 | +0.38(+4.09%) |
Mar 27, 2014 | 9.473 | 9.477 | 9.094 | 9.257 | 1,525,919 | -0.14(-1.45%) |
Mar 26, 2014 | 9.500 | 9.602 | 9.181 | 9.394 | 657,543 | -0.00(-0.04%) |
Mar 25, 2014 | 9.573 | 9.909 | 9.337 | 9.397 | 594,327 | -0.11(-1.19%) |
Mar 24, 2014 | 9.616 | 9.773 | 9.427 | 9.510 | 537,448 | -0.11(-1.14%) |
Mar 21, 2014 | 9.743 | 9.949 | 9.580 | 9.620 | 1,267,806 | -0.01(-0.10%) |
Mar 20, 2014 | 9.473 | 10.03 | 9.327 | 9.630 | 2,215,984 | +0.30(+3.17%) |
Mar 19, 2014 | 9.570 | 9.836 | 9.227 | 9.334 | 603,289 | -0.27(-2.77%) |
Mar 18, 2014 | 9.413 | 9.759 | 9.254 | 9.600 | 788,451 | +0.20(+2.12%) |
Mar 17, 2014 | 9.360 | 9.640 | 9.310 | 9.400 | 687,626 | +0.15(+1.58%) |
Mar 14, 2014 | 9.001 | 9.380 | 8.961 | 9.254 | 768,882 | +0.11(+1.24%) |
Mar 13, 2014 | 9.437 | 9.611 | 8.953 | 9.141 | 3,361,282 | -0.27(-2.86%) |
Mar 12, 2014 | 9.410 | 9.566 | 9.224 | 9.410 | 1,140,603 | +0.04(+0.43%) |
Mar 11, 2014 | 10.34 | 10.41 | 9.344 | 9.370 | 1,274,368 | -0.94(-9.13%) |
Mar 10, 2014 | 10.32 | 10.46 | 9.713 | 10.31 | 983,102 | -0.08(-0.74%) |
Mar 07, 2014 | 10.61 | 10.64 | 10.27 | 10.39 | 1,016,412 | -0.00(-0.03%) |
Mar 06, 2014 | 10.47 | 10.71 | 10.35 | 10.39 | 1,760,183 | +0.05(+0.52%) |
Mar 05, 2014 | 10.31 | 10.73 | 10.31 | 10.34 | 1,380,051 | +0.05(+0.52%) |
Mar 04, 2014 | 10.31 | 10.64 | 10.28 | 10.28 | 1,207,246 | +0.03(+0.26%) |
Mar 03, 2014 | 9.936 | 10.31 | 9.809 | 10.26 | 2,349,380 | +0.54(+5.51%) |
Feb 28, 2014 | 9.467 | 9.809 | 9.467 | 9.723 | 1,488,988 | +0.29(+3.07%) |
Feb 27, 2014 | 9.327 | 9.560 | 9.280 | 9.433 | 1,558,823 | +0.09(+1.00%) |
Feb 26, 2014 | 9.400 | 9.470 | 9.237 | 9.340 | 984,892 | -0.02(-0.18%) |
Feb 25, 2014 | 9.493 | 9.604 | 9.280 | 9.357 | 885,223 | -0.12(-1.26%) |
Feb 24, 2014 | 9.671 | 9.877 | 9.477 | 9.477 | 990,690 | -0.12(-1.28%) |
Feb 21, 2014 | 9.234 | 10.17 | 9.177 | 9.600 | 2,290,306 | +0.29(+3.14%) |
Feb 20, 2014 | 9.310 | 9.536 | 9.141 | 9.307 | 680,718 | +0.01(+0.14%) |
Feb 19, 2014 | 9.560 | 9.603 | 9.261 | 9.294 | 1,136,034 | -0.28(-2.95%) |
Feb 18, 2014 | 9.114 | 9.643 | 9.084 | 9.576 | 2,439,106 | +0.55(+6.04%) |
Feb 14, 2014 | 9.284 | 9.031 | 9.031 | 9.031 | 2,347,272 | +0.09(+0.97%) |
Feb 13, 2014 | 8.742 | 8.951 | 8.679 | 8.945 | 1,027,148 | +0.25(+2.87%) |
Feb 12, 2014 | 8.569 | 8.838 | 8.519 | 8.695 | 2,009,193 | -0.00(-0.04%) |
Feb 11, 2014 | 8.649 | 8.858 | 8.371 | 8.699 | 3,192,880 | -0.19(-2.17%) |
Feb 10, 2014 | 8.695 | 9.104 | 8.313 | 8.891 | 8,618,038 | -1.07(-10.72%) |
Feb 07, 2014 | 9.367 | 10.01 | 9.364 | 9.959 | 1,666,825 | +0.62(+6.62%) |
Feb 06, 2014 | 9.264 | 9.507 | 9.207 | 9.340 | 1,551,401 | +0.09(+0.97%) |
Feb 05, 2014 | 9.560 | 9.606 | 9.207 | 9.251 | 975,575 | -0.36(-3.74%) |
Feb 04, 2014 | 9.610 | 9.773 | 9.384 | 9.610 | 823,079 | +0.07(+0.77%) |
Feb 03, 2014 | 9.972 | 10.11 | 9.490 | 9.536 | 863,751 | -0.45(-4.50%) |
Jan 31, 2014 | 9.972 | 10.26 | 9.809 | 9.985 | 711,119 | -0.07(-0.69%) |
Jan 30, 2014 | 10.15 | 10.21 | 9.979 | 10.06 | 337,718 | +0.04(+0.37%) |
Jan 29, 2014 | 10.23 | 10.36 | 9.979 | 10.02 | 779,504 | -0.35(-3.40%) |
Jan 28, 2014 | 10.17 | 10.54 | 9.965 | 10.37 | 649,967 | +0.64(+6.56%) |
Jan 27, 2014 | 9.982 | 9.982 | 9.510 | 9.733 | 891,855 | -0.18(-1.84%) |
Jan 24, 2014 | 10.21 | 10.21 | 9.842 | 9.916 | 627,120 | -0.36(-3.50%) |
Jan 23, 2014 | 10.03 | 10.32 | 9.859 | 10.27 | 763,283 | +0.05(+0.52%) |
Jan 22, 2014 | 10.26 | 10.31 | 10.05 | 10.22 | 422,554 | +0.02(+0.16%) |
Jan 21, 2014 | 10.16 | 10.37 | 10.03 | 10.20 | 623,481 | +0.06(+0.62%) |
Jan 17, 2014 | 10.08 | 10.14 | 10.14 | 10.14 | 782,825 | -0.12(-1.20%) |
Jan 16, 2014 | 10.25 | 10.35 | 10.17 | 10.26 | 348,894 | -0.02(-0.16%) |
Jan 15, 2014 | 10.17 | 10.31 | 10.17 | 10.28 | 490,256 | +0.11(+1.05%) |
Jan 14, 2014 | 10.08 | 10.32 | 10.04 | 10.17 | 464,594 | +0.10(+1.02%) |
Jan 13, 2014 | 10.48 | 10.48 | 9.992 | 10.07 | 833,574 | -0.41(-3.87%) |
Jan 10, 2014 | 10.81 | 10.88 | 10.24 | 10.48 | 913,024 | -0.41(-3.73%) |
Jan 09, 2014 | 11.31 | 11.41 | 10.82 | 10.88 | 601,864 | -0.32(-2.88%) |
Jan 08, 2014 | 10.73 | 11.26 | 10.73 | 11.21 | 564,310 | +0.42(+3.88%) |
Jan 07, 2014 | 10.37 | 10.81 | 10.37 | 10.79 | 321,069 | +0.43(+4.17%) |
Jan 06, 2014 | 10.46 | 10.46 | 10.14 | 10.35 | 449,202 | -0.11(-1.02%) |
Jan 03, 2014 | 10.70 | 10.72 | 10.44 | 10.46 | 350,367 | -0.26(-2.42%) |
Jan 02, 2014 | 10.64 | 10.82 | 10.61 | 10.72 | 455,034 | +0.06(+0.59%) |
Dec 31, 2013 | 10.61 | 10.66 | 10.66 | 10.66 | 342,542 | +0.08(+0.72%) |
Dec 30, 2013 | 10.51 | 10.61 | 10.48 | 10.58 | 175,346 | +0.08(+0.73%) |
Dec 27, 2013 | 10.28 | 10.56 | 10.26 | 10.50 | 272,358 | +0.21(+2.07%) |
Dec 26, 2013 | 10.36 | 10.45 | 10.19 | 10.29 | 333,276 | -0.16(-1.50%) |
Dec 24, 2013 | 10.31 | 10.47 | 10.31 | 10.45 | 136,090 | +0.13(+1.26%) |
Dec 23, 2013 | 10.23 | 10.47 | 10.18 | 10.32 | 398,419 | +0.11(+1.04%) |
Dec 20, 2013 | 10.07 | 10.22 | 10.01 | 10.21 | 542,098 | +0.05(+0.52%) |
Dec 19, 2013 | 9.942 | 10.16 | 9.866 | 10.16 | 714,830 | +0.16(+1.56%) |
Dec 18, 2013 | 9.942 | 10.04 | 9.846 | 10.00 | 1,265,082 | +0.06(+0.60%) |
Dec 17, 2013 | 9.862 | 10.04 | 9.826 | 9.942 | 1,374,124 | +0.10(+1.05%) |
Dec 16, 2013 | 9.936 | 9.936 | 9.779 | 9.839 | 722,054 | -0.09(-0.87%) |
Dec 13, 2013 | 9.773 | 9.942 | 9.729 | 9.926 | 654,466 | +0.12(+1.19%) |
Dec 12, 2013 | 9.809 | 9.955 | 9.696 | 9.809 | 1,170,298 | -0.03(-0.27%) |
Dec 11, 2013 | 9.932 | 9.975 | 9.799 | 9.836 | 1,079,116 | -0.12(-1.17%) |
Dec 10, 2013 | 9.803 | 10.03 | 9.776 | 9.952 | 809,822 | +0.04(+0.44%) |
Dec 09, 2013 | 9.926 | 10.12 | 9.726 | 9.909 | 911,427 | -0.01(-0.10%) |
Dec 06, 2013 | 9.763 | 10.19 | 9.719 | 9.919 | 0 | +0.16(+1.60%) |
Dec 05, 2013 | 9.683 | 9.783 | 9.570 | 9.763 | 0 | +0.05(+0.48%) |
Dec 04, 2013 | 9.310 | 9.779 | 9.300 | 9.716 | 0 | +0.37(+3.91%) |
Dec 03, 2013 | 9.124 | 9.467 | 9.124 | 9.350 | 0 | -0.02(-0.18%) |
Dec 02, 2013 | 9.370 | 9.507 | 9.091 | 9.367 | 0 | +0.00(+0.04%) |
Nov 29, 2013 | 9.147 | 9.500 | 9.114 | 9.364 | 0 | +0.15(+1.59%) |
Nov 27, 2013 | 9.290 | 9.345 | 9.167 | 9.217 | 0 | -0.10(-1.04%) |
Nov 26, 2013 | 9.410 | 9.536 | 9.274 | 9.314 | 0 | -0.02(-0.21%) |
Nov 25, 2013 | 9.144 | 9.370 | 8.818 | 9.334 | 0 | +0.23(+2.48%) |
Nov 22, 2013 | 9.241 | 9.320 | 9.078 | 9.108 | 0 | -0.10(-1.05%) |
Nov 21, 2013 | 9.251 | 9.377 | 9.134 | 9.204 | 848,398 | -0.05(-0.50%) |
Nov 20, 2013 | 9.304 | 9.443 | 9.181 | 9.251 | 0 | -0.06(-0.68%) |
Nov 19, 2013 | 9.862 | 9.862 | 9.211 | 9.314 | 0 | -0.53(-5.37%) |
Nov 18, 2013 | 9.803 | 10.06 | 9.696 | 9.842 | 0 | +0.13(+1.30%) |
Nov 15, 2013 | 9.826 | 9.826 | 9.536 | 9.716 | 0 | -0.05(-0.48%) |
Nov 14, 2013 | 9.969 | 9.969 | 9.617 | 9.763 | 0 | +0.48(+5.16%) |
Nov 12, 2013 | 9.211 | 9.312 | 9.177 | 9.284 | 0 | +0.03(+0.32%) |
Nov 11, 2013 | 9.154 | 9.304 | 8.994 | 9.254 | 0 | +0.14(+1.50%) |
Nov 08, 2013 | 8.978 | 9.127 | 8.881 | 9.118 | 0 | +0.11(+1.26%) |
Nov 07, 2013 | 9.234 | 9.307 | 8.978 | 9.004 | 868,235 | -0.23(-2.48%) |
Nov 06, 2013 | 9.374 | 9.403 | 9.177 | 9.234 | 0 | -0.11(-1.14%) |
Nov 05, 2013 | 9.487 | 9.490 | 9.314 | 9.340 | 0 | -0.16(-1.65%) |
Nov 04, 2013 | 9.410 | 9.527 | 9.320 | 9.497 | 1,410,631 | +0.10(+1.03%) |
Nov 01, 2013 | 9.227 | 9.430 | 9.177 | 9.400 | 0 | +0.17(+1.86%) |
Oct 31, 2013 | 9.224 | 9.310 | 9.147 | 9.229 | 0 | -0.02(-0.23%) |
Oct 30, 2013 | 9.507 | 9.610 | 9.211 | 9.251 | 0 | -0.37(-3.84%) |
Oct 29, 2013 | 9.536 | 9.773 | 9.377 | 9.620 | 0 | +0.14(+1.51%) |
Oct 28, 2013 | 10.01 | 10.31 | 9.477 | 9.477 | 8,189,000 | -2.40(-20.19%) |
Oct 25, 2013 | 12.47 | 12.56 | 11.70 | 11.87 | 0 | -0.58(-4.62%) |
Oct 24, 2013 | 12.54 | 12.67 | 12.30 | 12.45 | 0 | -0.04(-0.29%) |
Oct 23, 2013 | 12.53 | 12.85 | 12.45 | 12.49 | 0 | -0.17(-1.34%) |
Oct 22, 2013 | 12.69 | 12.76 | 12.31 | 12.66 | 0 | +0.03(+0.21%) |
Oct 21, 2013 | 12.55 | 12.88 | 12.55 | 12.63 | 0 | +0.14(+1.15%) |
Oct 18, 2013 | 12.29 | 12.67 | 12.29 | 12.49 | 1,067,917 | +0.20(+1.60%) |
Oct 17, 2013 | 12.27 | 12.39 | 12.14 | 12.29 | 912,603 | -0.10(-0.83%) |
Oct 16, 2013 | 12.62 | 12.70 | 12.36 | 12.39 | 0 | -0.09(-0.75%) |
Oct 15, 2013 | 12.97 | 13.03 | 12.40 | 12.49 | 0 | -0.56(-4.31%) |
Oct 14, 2013 | 12.65 | 13.20 | 12.59 | 13.05 | 0 | +0.38(+3.02%) |
Oct 11, 2013 | 12.36 | 12.88 | 12.25 | 12.67 | 0 | +0.19(+1.52%) |
Oct 10, 2013 | 12.26 | 12.55 | 12.13 | 12.48 | 0 | +0.47(+3.88%) |
Oct 09, 2013 | 11.82 | 12.22 | 11.74 | 12.01 | 0 | +0.19(+1.63%) |
Oct 08, 2013 | 12.56 | 12.72 | 11.76 | 11.82 | 0 | -0.82(-6.47%) |
Oct 07, 2013 | 13.30 | 13.30 | 12.37 | 12.64 | 0 | -0.66(-5.00%) |
Oct 04, 2013 | 12.62 | 13.85 | 12.50 | 13.30 | 0 | +0.85(+6.87%) |
Oct 03, 2013 | 11.97 | 12.59 | 11.97 | 12.45 | 0 | +0.51(+4.29%) |
Oct 02, 2013 | 11.78 | 12.00 | 11.62 | 11.93 | 0 | -0.00(-0.03%) |
Oct 01, 2013 | 11.83 | 11.94 | 11.66 | 11.94 | 0 | +0.38(+3.28%) |
Sep 27, 2013 | 12.00 | 12.10 | 11.51 | 11.56 | 0 | -0.43(-3.58%) |
Sep 26, 2013 | 10.98 | 12.19 | 10.98 | 11.99 | 0 | +1.12(+10.31%) |
Sep 25, 2013 | 10.81 | 11.06 | 10.73 | 10.87 | 0 | +0.10(+0.90%) |
Sep 24, 2013 | 10.78 | 10.86 | 10.48 | 10.77 | 0 | +0.03(+0.28%) |
Sep 23, 2013 | 10.97 | 11.03 | 10.64 | 10.74 | 0 | -0.22(-2.00%) |
Sep 20, 2013 | 10.97 | 11.12 | 10.93 | 10.96 | 0 | -0.02(-0.15%) |
Sep 19, 2013 | 10.70 | 11.08 | 10.64 | 10.98 | 0 | +0.35(+3.32%) |
Sep 18, 2013 | 10.41 | 10.84 | 10.38 | 10.62 | 0 | +0.35(+3.40%) |
Sep 17, 2013 | 10.44 | 10.54 | 10.16 | 10.27 | 0 | -0.16(-1.50%) |
Sep 16, 2013 | 10.50 | 10.51 | 10.34 | 10.43 | 0 | +0.08(+0.74%) |
Sep 13, 2013 | 10.47 | 10.56 | 10.18 | 10.35 | 0 | -0.10(-0.95%) |
Sep 12, 2013 | 10.58 | 10.61 | 10.34 | 10.45 | 0 | -0.00(-0.03%) |
Sep 11, 2013 | 10.27 | 10.47 | 10.14 | 10.46 | 0 | +0.09(+0.90%) |
Sep 10, 2013 | 10.12 | 10.40 | 10.06 | 10.36 | 0 | +0.30(+2.97%) |
Sep 09, 2013 | 9.985 | 10.13 | 9.822 | 10.07 | 0 | +0.18(+1.78%) |
Sep 06, 2013 | 9.580 | 9.936 | 9.543 | 9.889 | 0 | +0.36(+3.77%) |
Sep 05, 2013 | 9.610 | 9.673 | 9.500 | 9.530 | 0 | -0.10(-1.00%) |
Sep 04, 2013 | 9.610 | 9.709 | 9.480 | 9.626 | 0 | -0.01(-0.14%) |
Sep 03, 2013 | 9.457 | 9.773 | 9.380 | 9.640 | 0 | +0.36(+3.83%) |
Aug 30, 2013 | 9.520 | 9.563 | 9.254 | 9.284 | 0 | -0.27(-2.85%) |
Aug 29, 2013 | 9.394 | 9.653 | 9.261 | 9.556 | 0 | +0.07(+0.70%) |
Aug 28, 2013 | 9.261 | 9.610 | 9.261 | 9.490 | 553,051 | +0.23(+2.51%) |
Aug 27, 2013 | 9.812 | 9.872 | 9.217 | 9.257 | 0 | -0.63(-6.36%) |
Aug 26, 2013 | 9.812 | 10.00 | 9.779 | 9.886 | 0 | +0.09(+0.92%) |
Aug 23, 2013 | 9.826 | 9.925 | 9.773 | 9.796 | 0 | +0.00(+0.03%) |
Aug 22, 2013 | 9.776 | 9.852 | 9.733 | 9.793 | 0 | +0.06(+0.65%) |
Aug 21, 2013 | 9.812 | 9.942 | 9.703 | 9.729 | 0 | -0.14(-1.38%) |
Aug 20, 2013 | 9.909 | 9.982 | 9.822 | 9.866 | 0 | -0.03(-0.27%) |
Aug 19, 2013 | 9.896 | 10.03 | 9.852 | 9.892 | 0 | -0.00(-0.03%) |
Aug 16, 2013 | 9.975 | 10.03 | 9.812 | 9.896 | 0 | -0.02(-0.23%) |
Aug 15, 2013 | 9.912 | 10.03 | 9.809 | 9.919 | 1,146,945 | -0.01(-0.10%) |
Aug 14, 2013 | 10.04 | 10.16 | 9.906 | 9.929 | 0 | -0.11(-1.09%) |
Aug 13, 2013 | 9.982 | 10.37 | 9.922 | 10.04 | 1,500,516 | +0.10(+0.97%) |
Aug 12, 2013 | 9.975 | 10.08 | 9.909 | 9.942 | 652,953 | -0.05(-0.50%) |
Aug 09, 2013 | 9.909 | 10.22 | 9.909 | 9.992 | 753,668 | +0.09(+0.94%) |
Aug 08, 2013 | 10.27 | 10.44 | 9.882 | 9.899 | 1,230,945 | -0.35(-3.41%) |
Aug 07, 2013 | 10.50 | 10.63 | 10.20 | 10.25 | 1,021,344 | -0.45(-4.20%) |
Aug 06, 2013 | 10.64 | 10.86 | 10.53 | 10.70 | 875,341 | -0.14(-1.26%) |
Aug 05, 2013 | 10.64 | 11.06 | 10.64 | 10.83 | 1,194,080 | +0.21(+1.94%) |
Aug 02, 2013 | 10.97 | 10.97 | 10.37 | 10.63 | 1,056,236 | -0.40(-3.65%) |
Aug 01, 2013 | 10.96 | 11.16 | 10.91 | 11.03 | 569,576 | +0.21(+1.94%) |
Jul 31, 2013 | 10.85 | 10.98 | 10.60 | 10.82 | 0 | -0.06(-0.52%) |
Jul 30, 2013 | 10.99 | 11.06 | 10.61 | 10.88 | 0 | -0.06(-0.58%) |
Jul 29, 2013 | 11.93 | 12.12 | 10.74 | 10.94 | 0 | -2.72(-19.89%) |
Jul 26, 2013 | 13.14 | 13.83 | 13.10 | 13.66 | 0 | +0.57(+4.34%) |
Jul 25, 2013 | 13.29 | 13.30 | 12.90 | 13.09 | 0 | -0.08(-0.58%) |
Jul 24, 2013 | 13.28 | 13.29 | 13.10 | 13.16 | 0 | +0.07(+0.53%) |
Jul 23, 2013 | 13.11 | 13.21 | 13.01 | 13.09 | 0 | +0.09(+0.66%) |
Jul 22, 2013 | 12.97 | 13.10 | 12.80 | 13.01 | 0 | +0.01(+0.08%) |
Jul 19, 2013 | 12.76 | 13.22 | 12.54 | 13.00 | 0 | +0.37(+2.90%) |
Jul 18, 2013 | 12.21 | 12.81 | 12.05 | 12.63 | 764,083 | +0.45(+3.71%) |
Jul 17, 2013 | 11.53 | 12.22 | 11.46 | 12.18 | 577,203 | +0.76(+6.67%) |
Jul 16, 2013 | 11.76 | 11.76 | 11.30 | 11.42 | 0 | -0.31(-2.66%) |
Jul 15, 2013 | 10.98 | 11.74 | 10.97 | 11.73 | 0 | +0.72(+6.59%) |
Jul 12, 2013 | 10.67 | 11.04 | 10.67 | 11.01 | 0 | +0.29(+2.70%) |
Jul 11, 2013 | 10.64 | 10.72 | 10.57 | 10.72 | 0 | +0.11(+1.00%) |
Jul 10, 2013 | 10.51 | 10.66 | 10.51 | 10.61 | 646,548 | +0.11(+1.08%) |
Jul 09, 2013 | 10.37 | 10.53 | 10.33 | 10.50 | 0 | +0.17(+1.64%) |
Jul 08, 2013 | 10.21 | 10.52 | 10.15 | 10.33 | 0 | +0.19(+1.87%) |
Jul 05, 2013 | 10.08 | 10.20 | 10.04 | 10.14 | 0 | +0.09(+0.89%) |
Jul 03, 2013 | 10.04 | 10.15 | 9.970 | 10.05 | 0 | -0.01(-0.10%) |
Jul 02, 2013 | 10.18 | 10.29 | 9.965 | 10.06 | 0 | -0.10(-0.95%) |
Jul 01, 2013 | 10.14 | 10.25 | 10.09 | 10.15 | 0 | +0.03(+0.33%) |
Jun 28, 2013 | 9.886 | 10.16 | 9.809 | 10.12 | 382,531 | +0.16(+1.64%) |
Jun 26, 2013 | 9.753 | 9.959 | 9.636 | 9.959 | 0 | +0.26(+2.64%) |
Jun 25, 2013 | 9.244 | 9.756 | 9.244 | 9.703 | 0 | +0.51(+5.50%) |
Jun 24, 2013 | 9.573 | 9.600 | 9.002 | 9.197 | 0 | -0.42(-4.39%) |
Jun 21, 2013 | 9.783 | 9.871 | 9.523 | 9.620 | 453,692 | -0.13(-1.36%) |
Jun 20, 2013 | 10.49 | 10.49 | 9.689 | 9.753 | 0 | -0.79(-7.48%) |
Jun 19, 2013 | 10.63 | 10.63 | 10.50 | 10.54 | 313,253 | -0.03(-0.25%) |
Jun 18, 2013 | 10.53 | 10.73 | 10.46 | 10.57 | 0 | +0.10(+0.95%) |
Jun 17, 2013 | 10.41 | 10.62 | 10.28 | 10.47 | 0 | +0.16(+1.52%) |
Jun 14, 2013 | 10.45 | 10.48 | 10.24 | 10.31 | 0 | -0.14(-1.34%) |
Jun 13, 2013 | 10.44 | 10.49 | 10.29 | 10.45 | 203,083 | +0.01(+0.06%) |
Jun 12, 2013 | 10.49 | 10.61 | 10.26 | 10.44 | 361,585 | +0.05(+0.45%) |
Jun 11, 2013 | 10.50 | 10.50 | 10.23 | 10.40 | 408,007 | -0.18(-1.73%) |
Jun 10, 2013 | 10.55 | 10.80 | 10.36 | 10.58 | 0 | +0.04(+0.41%) |
Jun 07, 2013 | 10.16 | 10.64 | 10.13 | 10.54 | 0 | +0.40(+3.94%) |
Jun 06, 2013 | 10.06 | 10.17 | 9.889 | 10.14 | 0 | +0.03(+0.30%) |
Jun 05, 2013 | 10.16 | 10.29 | 10.08 | 10.11 | 0 | -0.11(-1.11%) |
Jun 04, 2013 | 9.972 | 10.27 | 9.972 | 10.22 | 0 | +0.28(+2.81%) |
Jun 03, 2013 | 10.26 | 10.26 | 9.859 | 9.942 | 503,089 | -0.28(-2.76%) |
May 31, 2013 | 10.31 | 10.53 | 10.20 | 10.22 | 575,305 | -0.11(-1.03%) |
May 30, 2013 | 10.23 | 10.72 | 10.22 | 10.33 | 0 | +0.11(+1.07%) |
May 29, 2013 | 9.975 | 10.28 | 9.900 | 10.22 | 757,517 | +0.23(+2.26%) |
May 28, 2013 | 9.829 | 10.08 | 9.703 | 9.995 | 602,847 | +0.19(+1.93%) |
May 24, 2013 | 9.703 | 9.821 | 9.636 | 9.806 | 0 | +0.10(+1.06%) |
May 23, 2013 | 9.789 | 9.809 | 9.510 | 9.703 | 0 | -0.19(-1.95%) |
May 22, 2013 | 10.49 | 10.54 | 9.869 | 9.896 | 677,043 | -0.59(-5.61%) |
May 21, 2013 | 10.70 | 10.81 | 10.40 | 10.48 | 0 | -0.32(-2.95%) |
May 20, 2013 | 10.04 | 10.80 | 10.04 | 10.80 | 732,535 | +0.79(+7.87%) |
May 17, 2013 | 10.30 | 10.39 | 9.975 | 10.02 | 0 | -0.20(-1.95%) |
May 16, 2013 | 9.959 | 10.22 | 9.959 | 10.21 | 889,903 | +0.16(+1.59%) |
May 15, 2013 | 9.896 | 10.11 | 9.699 | 10.06 | 0 | -0.02(-0.20%) |
May 13, 2013 | 9.965 | 10.21 | 9.909 | 10.08 | 0 | +0.12(+1.17%) |
May 10, 2013 | 10.01 | 10.26 | 9.932 | 9.959 | 0 | -0.07(-0.70%) |
May 09, 2013 | 10.53 | 10.63 | 9.952 | 10.03 | 0 | -0.41(-3.92%) |
May 08, 2013 | 10.11 | 10.64 | 9.886 | 10.44 | 0 | +0.35(+3.50%) |
May 07, 2013 | 10.09 | 10.10 | 9.995 | 10.09 | 0 | +0.09(+0.93%) |
May 06, 2013 | 9.660 | 10.10 | 9.640 | 9.992 | 0 | +0.37(+3.87%) |
May 03, 2013 | 9.374 | 9.803 | 9.310 | 9.620 | 0 | +0.31(+3.32%) |
May 02, 2013 | 9.689 | 9.719 | 9.084 | 9.310 | 0 | -0.35(-3.65%) |